Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 106.48 107.40 106.19 107.20 503,500 +0.56(+0.53%)
Mar 29, 2007 106.52 107.01 105.69 106.64 422,000 +0.86(+0.81%)
Mar 28, 2007 106.20 106.67 105.50 105.78 561,700 -2.83(-2.61%)
Mar 27, 2007 108.56 108.88 108.12 108.61 321,900 -0.89(-0.81%)
Mar 26, 2007 109.96 110.15 108.19 109.50 430,300 +0.37(+0.34%)
Mar 23, 2007 109.34 110.10 108.86 109.13 319,400 -0.39(-0.36%)
Mar 22, 2007 110.22 110.54 109.20 109.52 675,900 +0.93(+0.86%)
Mar 21, 2007 105.79 108.69 105.63 108.59 504,100 +2.41(+2.27%)
Mar 20, 2007 104.80 106.18 104.68 106.18 271,000 +0.51(+0.48%)
Mar 19, 2007 105.96 106.13 105.55 105.67 306,500 +0.32(+0.30%)
Mar 16, 2007 104.31 105.69 104.22 105.35 345,000 +1.08(+1.04%)
Mar 15, 2007 102.90 104.49 102.90 104.27 355,300 +0.89(+0.86%)
Mar 14, 2007 103.06 103.54 101.41 103.38 639,400 -0.14(-0.14%)
Mar 13, 2007 106.60 106.20 103.51 103.52 415,900 -3.08(-2.89%)
Mar 12, 2007 105.98 106.82 105.66 106.60 422,000 +1.64(+1.56%)
Mar 09, 2007 106.61 106.66 104.59 104.96 522,700 +0.35(+0.33%)
Mar 08, 2007 104.55 105.40 104.50 104.61 343,300 +1.70(+1.65%)
Mar 07, 2007 102.18 103.70 101.94 102.91 381,900 +0.02(+0.02%)
Mar 06, 2007 102.34 103.08 101.95 102.89 661,200 +2.55(+2.54%)
Mar 05, 2007 100.74 101.80 100.34 100.34 619,300 -2.36(-2.30%)
Mar 02, 2007 103.59 104.23 102.61 102.70 393,100 -1.36(-1.31%)
Mar 01, 2007 103.15 104.82 102.95 104.06 505,000 -1.58(-1.50%)
Feb 28, 2007 105.51 106.30 104.50 105.64 726,600 -0.11(-0.10%)
Feb 27, 2007 108.23 109.39 103.86 105.75 890,300 -5.24(-4.72%)
Feb 26, 2007 111.11 111.34 110.35 110.99 469,723 -0.63(-0.56%)
Feb 23, 2007 111.10 111.75 110.99 111.62 458,600 -0.62(-0.55%)
Feb 22, 2007 111.64 112.39 111.46 112.24 495,300 +1.13(+1.02%)
Feb 21, 2007 110.50 111.17 110.17 111.11 495,800 +0.12(+0.11%)
Feb 20, 2007 110.84 111.09 110.27 110.99 493,500 +0.15(+0.14%)
Feb 16, 2007 110.46 110.97 110.17 110.84 487,500 +0.98(+0.89%)
Feb 15, 2007 110.14 110.45 109.66 109.86 514,600 -0.95(-0.86%)
Feb 14, 2007 110.08 110.90 110.05 110.81 643,900 +1.35(+1.23%)
Feb 13, 2007 108.97 109.60 108.83 109.46 327,756 +2.26(+2.11%)
Feb 12, 2007 107.65 107.69 107.03 107.20 165,700 -0.25(-0.23%)
Feb 09, 2007 108.21 108.51 107.21 107.45 299,800 -0.48(-0.44%)
Feb 08, 2007 108.04 108.58 107.32 107.93 427,400 -1.07(-0.98%)
Feb 07, 2007 108.24 109.46 108.23 109.00 462,700 +1.85(+1.73%)
Feb 06, 2007 107.73 107.90 106.38 107.15 660,400 -1.43(-1.32%)
Feb 05, 2007 108.50 108.95 108.10 108.58 500,900 -1.07(-0.98%)
Feb 02, 2007 110.15 110.26 109.27 109.65 447,200 -1.52(-1.37%)
Feb 01, 2007 110.72 111.37 110.69 111.17 562,600 +0.44(+0.40%)
Jan 31, 2007 110.22 111.19 109.69 110.73 702,500 +0.11(+0.10%)
Jan 30, 2007 110.15 111.55 110.04 110.62 1,043,700 +5.09(+4.82%)
Jan 29, 2007 105.32 105.89 105.16 105.53 526,300 +0.48(+0.46%)
Jan 26, 2007 105.54 105.68 104.65 105.05 660,200 -0.04(-0.04%)
Jan 25, 2007 105.48 106.10 104.94 105.09 1,216,800 +4.90(+4.89%)
Jan 24, 2007 98.09 100.20 98.01 100.19 866,300 +1.77(+1.80%)
Jan 23, 2007 97.50 98.48 97.28 98.42 483,600 -1.42(-1.42%)
Jan 22, 2007 101.15 101.15 99.36 99.84 318,000 -1.57(-1.55%)
Jan 19, 2007 100.50 101.52 100.33 101.41 255,800 +0.26(+0.26%)
Jan 18, 2007 101.65 102.00 101.01 101.15 406,400 -0.28(-0.28%)
Jan 17, 2007 101.25 101.67 100.98 101.43 417,100 +1.14(+1.14%)
Jan 16, 2007 100.84 100.89 100.15 100.29 342,100 +0.14(+0.14%)
Jan 12, 2007 99.72 100.40 99.62 100.15 817,100 +1.30(+1.32%)
Jan 11, 2007 98.05 99.45 98.05 98.85 466,600 -0.15(-0.15%)
Jan 10, 2007 98.68 99.04 98.16 99.00 378,700 -1.05(-1.05%)
Jan 09, 2007 100.79 100.94 99.46 100.05 482,000 +1.75(+1.78%)
Jan 08, 2007 98.51 98.75 97.75 98.30 265,800 +0.09(+0.09%)
Jan 05, 2007 98.83 99.28 97.76 98.21 256,700 -0.99(-1.00%)
Jan 04, 2007 98.90 99.37 98.46 99.20 459,400 +0.52(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.